init innovation in traffic systems SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	48.600	48.600	47.850	48.050	48.050	3
2026-07-29	49.350	49.350	48.700	48.700	48.700	3
2026-07-28	48.700	49.200	48.550	48.550	48.550	2
2026-07-27	48.450	49.400	48.450	49.050	49.050	52
2026-07-24	47.700	48.350	47.700	48.350	48.350	2,153
2026-07-23	47.450	47.450	47.450	47.450	47.450	0
2026-07-22	49.050	49.050	48.000	48.000	48.000	50
2026-07-21	48.050	48.050	48.050	48.050	48.050	3
2026-07-20	47.850	47.850	47.500	47.500	47.500	3
2026-07-17	48.000	48.000	46.850	46.850	46.850	135
2026-07-16	47.950	47.950	47.400	47.900	47.900	52
2026-07-15	48.850	48.850	47.500	47.900	47.900	3
2026-07-14	47.450	47.900	47.450	47.750	47.750	28
2026-07-13	47.550	47.550	47.150	47.150	47.150	220
2026-07-10	48.000	48.000	47.000	47.000	47.000	190
2026-07-09	47.550	47.700	47.450	47.700	47.700	392
2026-07-08	46.750	46.900	45.900	45.900	45.900	1
2026-07-07	47.500	47.500	47.500	47.500	47.500	20
2026-07-06	48.000	48.000	48.000	48.000	48.000	1
2026-07-03	48.250	48.900	48.250	48.350	48.350	434
2026-07-02	46.600	46.600	46.600	46.600	46.600	0
2026-07-01	46.250	46.900	46.250	46.600	46.600	201
2026-06-30	45.600	47.000	45.600	46.514	46.514	2,637
2026-06-29	44.950	46.450	44.950	45.750	45.750	771
2026-06-26	45.650	45.750	44.750	45.000	45.000	882
2026-06-25	47.050	47.050	46.350	46.350	46.350	22
2026-06-24	48.850	48.850	47.450	47.500	47.500	67
2026-06-23	48.350	49.700	48.350	49.700	49.700	9
2026-06-22	49.950	49.950	49.950	49.950	49.950	1
2026-06-19	49.700	49.700	49.700	49.700	49.700	1
2026-06-18	48.200	48.600	48.200	48.600	48.600	50
2026-06-17	51.200	51.200	51.200	51.200	51.200	0
2026-06-16	51.200	51.200	51.200	51.200	51.200	1
2026-06-15	52.700	53.900	50.600	51.700	51.700	144
2026-06-12	49.800	49.800	49.800	49.800	49.800	1
2026-06-11	48.800	50.700	48.800	50.700	50.700	102
2026-06-10	50.100	50.200	50.100	50.200	50.200	327
2026-06-09	51.000	51.000	49.950	49.950	49.950	2
2026-06-08	50.100	50.100	50.100	50.100	50.100	1
2026-06-05	51.587	51.587	51.587	51.587	51.587	0
2026-06-04	51.587	51.587	51.587	51.587	51.587	0
2026-06-03	51.500	51.587	51.500	51.587	51.587	2,000
2026-06-02	52.000	52.000	51.500	51.500	51.500	6
2026-06-01	51.900	52.500	51.300	51.300	51.300	158
2026-05-29	52.200	52.200	51.800	51.800	51.800	169
2026-05-28	50.200	51.800	50.000	51.800	51.800	17
2026-05-27	50.900	51.400	50.000	50.800	50.800	28
2026-05-26	52.900	52.900	51.500	51.681	51.681	389
2026-05-22	53.000	53.000	51.900	51.900	51.900	35
2026-05-21	52.700	53.800	52.700	53.800	52.900	24
2026-05-20	52.500	52.600	52.500	52.600	51.818	1
2026-05-19	53.000	53.000	53.000	53.000	52.212	1
2026-05-18	52.600	52.700	52.600	52.700	51.916	3
2026-05-15	52.600	52.600	52.100	52.600	51.818	142
2026-05-14	51.200	52.000	50.000	52.000	51.227	8
2026-05-13	51.500	52.600	50.100	50.400	49.651	355
2026-05-12	54.300	54.300	50.800	51.400	50.636	82
2026-05-11	54.600	54.900	54.200	54.500	53.690	20
2026-05-08	54.100	54.100	54.100	54.100	53.296	24
2026-05-07	54.500	54.500	53.200	54.300	53.493	47

← NewerPage 2 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.8000 EUR
2025-05-23	0.8000 EUR
2024-06-07	0.7000 EUR
2023-05-26	0.6000 EUR
2022-05-19	0.5500 EUR
2021-05-20	0.5500 EUR
2020-06-29	0.4000 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.